9.70
+0.12(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.5 | 9.58 | 9.58 | 9.8 | 9.31 | 8.31M |
| December 23, 2025 | 9.26 | 9.5 | 9.5 | 9.8 | 9.14 | 10.02M |
| December 22, 2025 | 9.31 | 9.28 | 9.28 | 9.43 | 9.24 | 3.16M |
| December 19, 2025 | 9.22 | 9.31 | 9.31 | 9.4 | 9.16 | 3.87M |
| December 18, 2025 | 9.36 | 9.21 | 9.21 | 9.4 | 9.05 | 4.83M |
| December 17, 2025 | 8.92 | 9.15 | 9.15 | 9.22 | 8.83 | 4.6M |
| December 16, 2025 | 9.22 | 8.97 | 8.97 | 9.22 | 8.94 | 4.56M |
| December 15, 2025 | 9.31 | 9.23 | 9.23 | 9.51 | 9.12 | 7.39M |
| December 12, 2025 | 8.82 | 9.34 | 9.34 | 9.45 | 8.73 | 11.95M |
| December 11, 2025 | 8.93 | 8.75 | 8.75 | 8.93 | 8.73 | 3.83M |
| December 10, 2025 | 8.87 | 8.84 | 8.84 | 9 | 8.8 | 5.86M |
| December 09, 2025 | 9.21 | 8.92 | 8.92 | 9.25 | 8.8 | 11.83M |
| December 08, 2025 | 9.34 | 9.26 | 9.26 | 9.37 | 9.18 | 4.98M |
| December 05, 2025 | 9.51 | 9.25 | 9.25 | 9.51 | 9.04 | 5.66M |
| December 04, 2025 | 10.19 | 9.09 | 9.09 | 10.19 | 9 | 13.94M |
| December 03, 2025 | 9.94 | 9.85 | 9.85 | 10 | 9.78 | 4.29M |
| December 02, 2025 | 9.75 | 9.96 | 9.96 | 10.03 | 9.65 | 7.61M |
| December 01, 2025 | 9.9 | 9.8 | 9.8 | 10.05 | 9.75 | 14.17M |
| November 28, 2025 | 10.19 | 10.04 | 10.04 | 11.23 | 9.98 | 21.95M |
| November 27, 2025 | 10.14 | 10.21 | 10.21 | 10.28 | 9.98 | 4.99M |
| November 26, 2025 | 10.21 | 9.95 | 9.95 | 10.27 | 9.91 | 4.56M |
| November 25, 2025 | 10.23 | 10.17 | 10.17 | 10.5 | 10.03 | 5.5M |
| November 24, 2025 | 10 | 10.19 | 10.19 | 10.3 | 9.96 | 3.75M |
| November 21, 2025 | 10.59 | 9.96 | 9.96 | 10.59 | 9.93 | 4.94M |
| November 20, 2025 | 10.71 | 10.54 | 10.54 | 10.85 | 10.46 | 3.19M |
| November 19, 2025 | 10.85 | 10.71 | 10.71 | 10.95 | 10.69 | 4.65M |
| November 18, 2025 | 11.27 | 10.91 | 10.91 | 11.33 | 10.79 | 9.79M |
| November 17, 2025 | 11.18 | 11.3 | 11.3 | 11.33 | 11.1 | 7.42M |
| November 14, 2025 | 10.99 | 11.18 | 11.18 | 11.29 | 10.99 | 7.71M |
| November 13, 2025 | 10.6 | 11.03 | 11.03 | 11.05 | 10.51 | 8.42M |
| November 12, 2025 | 10.45 | 10.64 | 10.64 | 10.68 | 10.42 | 7.02M |
| November 11, 2025 | 10.42 | 10.51 | 10.51 | 10.62 | 10.31 | 9.02M |
| November 10, 2025 | 9.69 | 10.42 | 10.42 | 10.6 | 9.62 | 15.2M |
| November 07, 2025 | 9.9 | 9.69 | 9.69 | 10 | 9.68 | 6.09M |
| November 06, 2025 | 9.86 | 9.91 | 9.91 | 10.14 | 9.62 | 8.06M |
| November 05, 2025 | 9.67 | 9.75 | 9.75 | 9.77 | 9.53 | 4.02M |
| November 04, 2025 | 9.54 | 9.67 | 9.67 | 9.68 | 9.53 | 3.51M |
| November 03, 2025 | 9.76 | 9.61 | 9.61 | 9.76 | 9.55 | 5.33M |
| October 31, 2025 | 9.48 | 9.55 | 9.55 | 9.61 | 9.38 | 4.66M |
| October 30, 2025 | 9.67 | 9.47 | 9.47 | 9.7 | 9.46 | 3.95M |
| October 29, 2025 | 9.78 | 9.67 | 9.67 | 9.84 | 9.5 | 5.2M |
| October 28, 2025 | 9.78 | 9.8 | 9.8 | 9.91 | 9.72 | 3.45M |
| October 27, 2025 | 9.98 | 9.86 | 9.86 | 10.04 | 9.84 | 4.25M |
| October 24, 2025 | 10.13 | 9.98 | 9.98 | 10.16 | 9.94 | 4.88M |
| October 23, 2025 | 10.55 | 10.06 | 10.06 | 10.55 | 10.01 | 7.78M |
| October 22, 2025 | 9.85 | 10.24 | 10.24 | 10.84 | 9.78 | 11.57M |
| October 21, 2025 | 9.63 | 9.88 | 9.88 | 10.08 | 9.56 | 10.18M |
| October 20, 2025 | 9.7 | 9.7 | 9.7 | 9.9 | 9.49 | 15.43M |
| October 17, 2025 | 9.52 | 9.8 | 9.8 | 10.44 | 9.38 | 17.66M |
| October 16, 2025 | 9.75 | 9.49 | 9.49 | 9.75 | 9.45 | 3.13M |
| October 15, 2025 | 9.37 | 9.7 | 9.7 | 9.72 | 9.36 | 4.92M |
| October 14, 2025 | 9.48 | 9.45 | 9.45 | 9.7 | 9.36 | 4.86M |
| October 13, 2025 | 9.4 | 9.47 | 9.47 | 9.5 | 8.8 | 8.02M |
| October 10, 2025 | 9.75 | 9.66 | 9.66 | 9.84 | 9.6 | 5.95M |
| October 09, 2025 | 10.01 | 9.71 | 9.71 | 10.12 | 9.66 | 6.51M |
| September 30, 2025 | 10.2 | 10.02 | 10.02 | 10.3 | 10 | 3.76M |
| September 29, 2025 | 10.13 | 10.2 | 10.2 | 10.34 | 9.96 | 3.13M |
| September 26, 2025 | 10.27 | 10.18 | 10.18 | 10.39 | 10.13 | 3.82M |
| September 25, 2025 | 10.17 | 10.36 | 10.36 | 10.6 | 10.13 | 7.18M |
| September 24, 2025 | 10.15 | 10.17 | 10.17 | 10.5 | 10.01 | 5.31M |